688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,202500,62901340,9780,9780,9780,9780,31
|
|
20241224,202400,62901340,9780,9780,9780,9780,0
|
|
20241224,202300,62901340,9780,9780,9780,9780,0
|
|
20241224,202200,62901340,9780,9780,9780,9780,0
|
|
20241224,202100,62901340,9780,9780,9780,9780,0
|
|
20241224,202000,62901340,9780,9780,9780,9780,0
|
|
20241224,201900,62901340,9780,9780,9780,9780,0
|
|
20241224,201800,62901340,9780,9780,9780,9780,0
|
|
20241224,201700,62901340,9780,9780,9780,9780,0
|
|
20241224,201600,62901340,9780,9780,9780,9780,0
|
|
20241224,201500,62901340,9780,9780,9780,9780,0
|
|
20241224,201400,62901340,9780,9780,9780,9780,0
|
|
20241224,201300,62901340,9780,9780,9780,9780,0
|
|
20241224,201200,62901340,9780,9780,9780,9780,0
|
|
20241224,201100,62901340,9780,9780,9780,9780,0
|
|
20241224,201000,62901340,9780,9780,9780,9780,0
|
|
20241224,200900,62901340,9780,9780,9780,9780,0
|
|
20241224,200800,62901340,9780,9780,9780,9780,0
|
|
20241224,200700,62901340,9780,9780,9780,9780,0
|
|
20241224,200600,62901340,9780,9780,9780,9780,0
|
|
20241224,200500,62901340,9780,9780,9780,9780,0
|
|
20241224,200400,62901340,9780,9780,9780,9780,0
|
|
20241224,200300,62901340,9780,9780,9780,9780,0
|
|
20241224,200200,62901340,9780,9780,9780,9780,0
|
|
20241224,200100,62901340,9780,9780,9780,9780,0
|
|
20241224,200000,62901340,9780,9780,9780,9780,0
|
|
20241224,195900,62901340,9780,9780,9780,9780,0
|
|
20241224,195800,62901340,9780,9780,9780,9780,0
|
|
20241224,195700,62901340,9780,9780,9780,9780,0
|
|
20241224,195600,62901340,9780,9780,9780,9780,0
|
|
20241224,195500,62901340,9780,9780,9780,9780,31
|
|
20241224,195400,62901340,9780,9780,9780,9780,0
|
|
20241224,195300,62901340,9780,9780,9780,9780,0
|
|
20241224,195200,62901340,9780,9780,9780,9780,0
|
|
20241224,195100,62901340,9780,9780,9780,9780,0
|
|
20241224,195000,62901340,9780,9780,9780,9780,0
|
|
20241224,194900,62901340,9780,9780,9780,9780,0
|
|
20241224,194800,62901340,9780,9780,9780,9780,0
|
|
20241224,194700,62901340,9780,9780,9780,9780,0
|
|
20241224,194600,62901340,9780,9780,9780,9780,0
|
|
20241224,194500,62901340,9780,9780,9780,9780,0
|
|
20241224,194400,62901340,9780,9780,9780,9780,0
|
|
20241224,194300,62901340,9780,9780,9780,9780,0
|
|
20241224,194200,62901340,9780,9780,9780,9780,0
|
|
20241224,194100,62901340,9780,9780,9780,9780,0
|
|
20241224,194000,62901340,9780,9780,9780,9780,0
|
|
20241224,193900,62901340,9780,9780,9780,9780,0
|
|
20241224,193800,62901340,9780,9780,9780,9780,0
|
|
20241224,193700,62901340,9780,9780,9780,9780,0
|
|
20241224,193600,62901340,9780,9780,9780,9780,0
|
|
20241224,193500,62901340,9780,9780,9780,9780,0
|
|
20241224,193400,62901340,9780,9780,9780,9780,0
|
|
20241224,193300,62901340,9780,9780,9780,9780,0
|
|
20241224,193200,62901340,9780,9780,9780,9780,0
|
|
20241224,193100,62901340,9780,9780,9780,9780,0
|
|
20241224,193000,62901340,9780,9780,9780,9780,0
|
|
20241224,192900,62901340,9780,9780,9780,9780,0
|
|
20241224,192800,62901340,9780,9780,9780,9780,0
|
|
20241224,192700,62901340,9780,9780,9780,9780,0
|
|
20241224,192600,62901340,9780,9780,9780,9780,0
|
|
20241224,192500,62901340,9780,9780,9780,9780,31
|
|
20241224,192400,62901340,9780,9780,9780,9780,0
|
|
20241224,192300,62901340,9780,9780,9780,9780,0
|
|
20241224,192200,62901340,9780,9780,9780,9780,0
|
|
20241224,192100,62901340,9780,9780,9780,9780,0
|
|
20241224,192000,62901340,9780,9780,9780,9780,0
|
|
20241224,191900,62901340,9780,9780,9780,9780,0
|
|
20241224,191800,62901340,9780,9780,9780,9780,0
|
|
20241224,191700,62901340,9780,9780,9780,9780,0
|
|
20241224,191600,62901340,9780,9780,9780,9780,0
|
|
20241224,191500,62901340,9780,9780,9780,9780,0
|
|
20241224,191400,62901340,9780,9780,9780,9780,0
|
|
20241224,191300,62901340,9780,9780,9780,9780,0
|
|
20241224,191200,62901340,9780,9780,9780,9780,0
|
|
20241224,191100,62901340,9780,9780,9780,9780,0
|
|
20241224,191000,62901340,9780,9780,9780,9780,0
|
|
20241224,190900,62901340,9780,9780,9780,9780,0
|
|
20241224,190800,62901340,9780,9780,9780,9780,0
|
|
20241224,190700,62901340,9780,9780,9780,9780,0
|
|
20241224,190600,62901340,9780,9780,9780,9780,0
|
|
20241224,190500,62901340,9780,9780,9780,9780,0
|
|
20241224,190400,62901340,9780,9780,9780,9780,0
|
|
20241224,190300,62901340,9780,9780,9780,9780,0
|
|
20241224,190200,62901340,9780,9780,9780,9780,0
|
|
20241224,190100,62901340,9780,9780,9780,9780,0
|
|
20241224,190000,62901340,9780,9780,9780,9780,0
|
|
20241224,185900,62901340,9780,9780,9780,9780,0
|
|
20241224,185800,62901340,9780,9780,9780,9780,0
|
|
20241224,185700,62901340,9780,9780,9780,9780,0
|
|
20241224,185600,62901340,9780,9780,9780,9780,0
|
|
20241224,185500,62901340,9780,9780,9780,9780,31
|
|
20241224,185400,62901340,9780,9780,9780,9780,0
|
|
20241224,185300,62901340,9780,9780,9780,9780,0
|
|
20241224,185200,62901340,9780,9780,9780,9780,0
|
|
20241224,185100,62901340,9780,9780,9780,9780,0
|
|
20241224,185000,62901340,9780,9780,9780,9780,0
|
|
20241224,184900,62901340,9780,9780,9780,9780,0
|
|
20241224,184800,62901340,9780,9780,9780,9780,0
|
|
20241224,184700,62901340,9780,9780,9780,9780,0
|
|
20241224,184600,62901340,9780,9780,9780,9780,0
|
|
20241224,184500,62901340,9780,9780,9780,9780,0
|
|
20241224,184400,62901340,9780,9780,9780,9780,0
|
|
20241224,184300,62901340,9780,9780,9780,9780,0
|
|
20241224,184200,62901340,9780,9780,9780,9780,0
|
|
20241224,184100,62901340,9780,9780,9780,9780,0
|
|
20241224,184000,62901340,9780,9780,9780,9780,0
|
|
20241224,183900,62901340,9780,9780,9780,9780,0
|
|
20241224,183800,62901340,9780,9780,9780,9780,0
|
|
20241224,183700,62901340,9780,9780,9780,9780,0
|
|
20241224,183600,62901340,9780,9780,9780,9780,0
|
|
20241224,183500,62901340,9780,9780,9780,9780,0
|
|
20241224,183400,62901340,9780,9780,9780,9780,0
|
|
20241224,183300,62901340,9780,9780,9780,9780,0
|
|
20241224,183200,62901340,9780,9780,9780,9780,0
|
|
20241224,183100,62901340,9780,9780,9780,9780,0
|
|
20241224,183000,62901340,9780,9780,9780,9780,0
|
|
20241224,182900,62901340,9780,9780,9780,9780,0
|
|
20241224,182800,62901340,9780,9780,9780,9780,0
|
|
20241224,182700,62901340,9780,9780,9780,9780,0
|
|
20241224,182600,62901340,9780,9780,9780,9780,0
|
|
20241224,182500,62901340,9780,9780,9780,9780,31
|
|
20241224,182400,62901340,9780,9780,9780,9780,0
|
|
20241224,182300,62901340,9780,9780,9780,9780,0
|
|
20241224,182200,62901340,9780,9780,9780,9780,0
|
|
20241224,182100,62901340,9780,9780,9780,9780,0
|
|
20241224,182000,62901340,9780,9780,9780,9780,0
|
|
20241224,181900,62901340,9780,9780,9780,9780,0
|
|
20241224,181800,62901340,9780,9780,9780,9780,0
|
|
20241224,181700,62901340,9780,9780,9780,9780,0
|
|
20241224,181600,62901340,9780,9780,9780,9780,0
|
|
20241224,181500,62901340,9780,9780,9780,9780,0
|
|
20241224,181400,62901340,9780,9780,9780,9780,0
|
|
20241224,181300,62901340,9780,9780,9780,9780,0
|
|
20241224,181200,62901340,9780,9780,9780,9780,0
|
|
20241224,181100,62901340,9780,9780,9780,9780,0
|
|
20241224,181000,62901340,9780,9780,9780,9780,0
|
|
20241224,180900,62901340,9780,9780,9780,9780,0
|
|
20241224,180800,62901340,9780,9780,9780,9780,0
|
|
20241224,180700,62901340,9780,9780,9780,9780,0
|
|
20241224,180600,62901340,9780,9780,9780,9780,0
|
|
20241224,180500,62901340,9780,9780,9780,9780,0
|
|
20241224,180400,62901340,9780,9780,9780,9780,0
|
|
20241224,180300,62901340,9780,9780,9780,9780,0
|
|
20241224,180200,62901340,9780,9780,9780,9780,0
|
|
20241224,180100,62901340,9780,9780,9780,9780,0
|
|
20241224,180000,62901340,9780,9780,9780,9780,0
|
|
20241224,175900,62901340,9780,9780,9780,9780,0
|
|
20241224,175800,62901340,9780,9780,9780,9780,0
|
|
20241224,175700,62901340,9780,9780,9780,9780,0
|
|
20241224,175600,62901340,9780,9780,9780,9780,0
|
|
20241224,175500,62901340,9780,9780,9780,9780,31
|
|
20241224,175400,62901340,9780,9780,9780,9780,0
|
|
20241224,175300,62901340,9780,9780,9780,9780,0
|
|
20241224,175200,62901340,9780,9780,9780,9780,0
|
|
20241224,175100,62901340,9780,9780,9780,9780,0
|
|
20241224,175000,62901340,9780,9780,9780,9780,0
|
|
20241224,174900,62901340,9780,9780,9780,9780,0
|
|
20241224,174800,62901340,9780,9780,9780,9780,0
|
|
20241224,174700,62901340,9780,9780,9780,9780,0
|
|
20241224,174600,62901340,9780,9780,9780,9780,0
|
|
20241224,174500,62901340,9780,9780,9780,9780,0
|
|
20241224,174400,62901340,9780,9780,9780,9780,0
|
|
20241224,174300,62901340,9780,9780,9780,9780,0
|
|
20241224,174200,62901340,9780,9780,9780,9780,0
|
|
20241224,174100,62901340,9780,9780,9780,9780,0
|
|
20241224,174000,62901340,9780,9780,9780,9780,0
|
|
20241224,173900,62901340,9780,9780,9780,9780,0
|
|
20241224,173800,62901340,9780,9780,9780,9780,0
|
|
20241224,173700,62901340,9780,9780,9780,9780,0
|
|
20241224,173600,62901340,9780,9780,9780,9780,0
|
|
20241224,173500,62901340,9780,9780,9780,9780,0
|
|
20241224,173400,62901340,9780,9780,9780,9780,0
|
|
20241224,173300,62901340,9780,9780,9780,9780,0
|
|
20241224,173200,62901340,9780,9780,9780,9780,0
|
|
20241224,173100,62901340,9780,9780,9780,9780,0
|
|
20241224,173000,62901340,9780,9780,9780,9780,0
|
|
20241224,172900,62901340,9780,9780,9780,9780,0
|
|
20241224,172800,62901340,9780,9780,9780,9780,0
|
|
20241224,172700,62901340,9780,9780,9780,9780,0
|
|
20241224,172600,62901340,9780,9780,9780,9780,0
|
|
20241224,172500,62901340,9780,9780,9780,9780,31
|
|
20241224,172400,62901340,9780,9780,9780,9780,0
|
|
20241224,172300,62901340,9780,9780,9780,9780,0
|
|
20241224,172200,62901340,9780,9780,9780,9780,0
|
|
20241224,172100,62901340,9780,9780,9780,9780,0
|
|
20241224,172000,62901340,9780,9780,9780,9780,0
|
|
20241224,171900,62901340,9780,9780,9780,9780,0
|
|
20241224,171800,62901340,9780,9780,9780,9780,0
|
|
20241224,171700,62901340,9780,9780,9780,9780,0
|
|
20241224,171600,62901340,9780,9780,9780,9780,0
|
|
20241224,171500,62901340,9780,9780,9780,9780,0
|
|
20241224,171400,62901340,9780,9780,9780,9780,0
|
|
20241224,171300,62901340,9780,9780,9780,9780,0
|
|
20241224,171200,62901340,9780,9780,9780,9780,0
|
|
20241224,171100,62901340,9780,9780,9780,9780,0
|
|
20241224,171000,62901340,9780,9780,9780,9780,0
|
|
20241224,170900,62901340,9780,9780,9780,9780,0
|
|
20241224,170800,62901340,9780,9780,9780,9780,0
|
|
20241224,170700,62901340,9780,9780,9780,9780,0
|
|
20241224,170600,62901340,9780,9780,9780,9780,0
|
|
20241224,170500,62901340,9780,9780,9780,9780,0
|
|
20241224,170400,62901340,9780,9780,9780,9780,0
|
|
20241224,170300,62901340,9780,9780,9780,9780,0
|
|
20241224,170200,62901340,9780,9780,9780,9780,0
|
|
20241224,170100,62901340,9780,9780,9780,9780,0
|
|
20241224,170000,62901340,9780,9780,9780,9780,0
|
|
20241224,165900,62901340,9780,9780,9780,9780,0
|
|
20241224,165800,62901340,9780,9780,9780,9780,0
|
|
20241224,165700,62901340,9780,9780,9780,9780,0
|
|
20241224,165600,62901340,9780,9780,9780,9780,0
|
|
20241224,165500,62901340,9780,9780,9780,9780,31
|
|
20241224,165400,62901340,9780,9780,9780,9780,0
|
|
20241224,165300,62901340,9780,9780,9780,9780,0
|
|
20241224,165200,62901340,9780,9780,9780,9780,0
|
|
20241224,165100,62901340,9780,9780,9780,9780,0
|
|
20241224,165000,62901340,9780,9780,9780,9780,0
|
|
20241224,164900,62901340,9780,9780,9780,9780,0
|
|
20241224,164800,62901340,9780,9780,9780,9780,0
|
|
20241224,164700,62901340,9780,9780,9780,9780,0
|
|
20241224,164600,62901340,9780,9780,9780,9780,0
|
|
20241224,164500,62901340,9780,9780,9780,9780,0
|
|
20241224,164400,62901340,9780,9780,9780,9780,0
|
|
20241224,164300,62901340,9780,9780,9780,9780,0
|
|
20241224,164200,62901340,9780,9780,9780,9780,0
|
|
20241224,164100,62901340,9780,9780,9780,9780,0
|
|
20241224,164000,62901340,9780,9780,9780,9780,0
|
|
20241224,163900,62901340,9780,9780,9780,9780,0
|
|
20241224,163800,62901340,9780,9780,9780,9780,0
|
|
20241224,163700,62901340,9780,9780,9780,9780,0
|
|
20241224,163600,62901340,9780,9780,9780,9780,0
|
|
20241224,163500,62901340,9780,9780,9780,9780,0
|
|
20241224,163400,62901340,9780,9780,9780,9780,0
|
|
20241224,163300,62901340,9780,9780,9780,9780,0
|
|
20241224,163200,62901340,9780,9780,9780,9780,0
|
|
20241224,163100,62901340,9780,9780,9780,9780,0
|
|
20241224,163000,62901340,9780,9780,9780,9780,0
|
|
20241224,162900,62901340,9780,9780,9780,9780,0
|
|
20241224,162800,62901340,9780,9780,9780,9780,0
|
|
20241224,162700,62901340,9780,9780,9780,9780,0
|
|
20241224,162600,62901340,9780,9780,9780,9780,0
|
|
20241224,162500,62901340,9780,9780,9780,9780,31
|
|
20241224,162400,62901340,9780,9780,9780,9780,0
|
|
20241224,162300,62901340,9780,9780,9780,9780,0
|
|
20241224,162200,62901340,9780,9780,9780,9780,0
|
|
20241224,162100,62901340,9780,9780,9780,9780,0
|
|
20241224,162000,62901340,9780,9780,9780,9780,0
|
|
20241224,161900,62901340,9780,9780,9780,9780,0
|
|
20241224,161800,62901340,9780,9780,9780,9780,0
|
|
20241224,161700,62901340,9780,9780,9780,9780,0
|
|
20241224,161600,62901340,9780,9780,9780,9780,0
|
|
20241224,161500,62901340,9780,9780,9780,9780,0
|
|
20241224,161400,62901340,9780,9780,9780,9780,0
|
|
20241224,161300,62901340,9780,9780,9780,9780,0
|
|
20241224,161200,62901340,9780,9780,9780,9780,0
|
|
20241224,161100,62901340,9780,9780,9780,9780,0
|
|
20241224,161000,62901340,9780,9780,9780,9780,0
|
|
20241224,160900,62901340,9780,9780,9780,9780,0
|
|
20241224,160800,62901340,9780,9780,9780,9780,0
|
|
20241224,160700,62901340,9780,9780,9780,9780,0
|
|
20241224,160600,62901340,9780,9780,9780,9780,0
|
|
20241224,160500,62901340,9780,9780,9780,9780,0
|
|
20241224,160400,62901340,9780,9780,9780,9780,0
|
|
20241224,160300,62901340,9780,9780,9780,9780,0
|
|
20241224,160200,62901340,9780,9780,9780,9780,0
|
|
20241224,160100,62901340,9780,9780,9780,9780,0
|
|
20241224,160000,62901340,9780,9780,9780,9780,0
|
|
20241224,155900,62901340,9780,9780,9780,9780,0
|
|
20241224,155800,62901340,9780,9780,9780,9780,0
|
|
20241224,155700,62901340,9780,9780,9780,9780,0
|
|
20241224,155600,62901340,9780,9780,9780,9780,0
|
|
20241224,155500,62901340,9780,9780,9780,9780,31
|
|
20241224,155400,62901340,9780,9780,9780,9780,0
|
|
20241224,155300,62901340,9780,9780,9780,9780,0
|
|
20241224,155200,62901340,9780,9780,9780,9780,0
|
|
20241224,155100,62901340,9780,9780,9780,9780,0
|
|
20241224,155000,62901340,9780,9780,9780,9780,0
|
|
20241224,154900,62901340,9780,9780,9780,9780,0
|
|
20241224,154800,62901340,9780,9780,9780,9780,0
|
|
20241224,154700,62901340,9780,9780,9780,9780,0
|
|
20241224,154600,62901340,9780,9780,9780,9780,0
|
|
20241224,154500,62901340,9780,9780,9780,9780,0
|
|
20241224,154400,62901340,9780,9780,9780,9780,0
|
|
20241224,154300,62901340,9780,9780,9780,9780,0
|
|
20241224,154200,62901340,9780,9780,9780,9780,0
|
|
20241224,154100,62901340,9780,9780,9780,9780,0
|
|
20241224,154000,62901340,9780,9780,9780,9780,0
|
|
20241224,153900,62901340,9780,9780,9780,9780,0
|
|
20241224,153800,62901340,9780,9780,9780,9780,0
|
|
20241224,153700,62901340,9780,9780,9780,9780,0
|
|
20241224,153600,62901340,9780,9780,9780,9780,0
|
|
20241224,153500,62901340,9780,9780,9780,9780,0
|
|
20241224,153400,62901340,9780,9780,9780,9780,0
|
|
20241224,153300,62901340,9780,9780,9780,9780,0
|
|
20241224,153200,62901340,9780,9780,9780,9780,0
|
|
20241224,153100,62901340,9780,9780,9780,9780,0
|
|
20241224,153000,62901340,9780,9780,9780,9780,31
|
|
20241224,152900,62598160,9780,9780,9780,9780,0
|
|
20241224,152800,62598160,9780,9780,9780,9780,0
|
|
20241224,152700,62598160,9780,9780,9780,9780,0
|
|
20241224,152600,62598160,9780,9780,9780,9780,0
|
|
20241224,152500,62598160,9780,9780,9780,9780,0
|
|
20241224,152400,62598160,9780,9780,9780,9780,0
|
|
20241224,152300,62598160,9780,9780,9780,9780,0
|
|
20241224,152200,62598160,9780,9780,9780,9780,0
|
|
20241224,152100,62598160,9780,9780,9780,9780,0
|
|
20241224,152000,62598160,9780,9780,9780,9780,0
|
|
20241224,151900,62598160,9780,9710,9780,9710,350
|
|
20241224,151800,59190550,9710,9710,9710,9710,1
|
|
20241224,151700,59180840,9660,9660,9660,9660,3
|
|
20241224,151600,59151860,9660,9660,9660,9660,0
|
|
20241224,151500,59151860,9660,9660,9660,9660,2
|
|
20241224,151400,59132540,9660,9660,9660,9660,0
|
|
20241224,151300,59132540,9660,9660,9660,9660,0
|
|
20241224,151200,59132540,9660,9660,9660,9660,0
|
|
20241224,151100,59132540,9660,9660,9660,9660,0
|
|
20241224,151000,59132540,9660,9660,9660,9660,1
|
|
20241224,150900,59122880,9720,9720,9720,9720,10
|
|
20241224,150800,59025680,9720,9680,9720,9680,100
|
|
20241224,150700,58054120,9680,9680,9680,9680,40
|
|
20241224,150600,57666920,9670,9670,9670,9670,0
|
|
20241224,150500,57666920,9670,9670,9670,9670,0
|
|
20241224,150400,57666920,9670,9670,9670,9670,1
|
|
20241224,150300,57657250,9680,9680,9680,9680,4
|
|
20241224,150200,57618530,9680,9680,9680,9680,38
|
|
20241224,150100,57250690,9680,9680,9680,9680,29
|
|
20241224,150000,56969970,9680,9680,9680,9680,0
|
|
20241224,145900,56969970,9680,9680,9680,9680,0
|
|
20241224,145800,56969970,9680,9680,9680,9680,10
|
|
20241224,145700,56873170,9660,9660,9660,9660,0
|
|
20241224,145600,56873170,9660,9660,9660,9660,46
|
|
20241224,145500,56428810,9660,9660,9660,9660,50
|
|
20241224,145400,55945810,9660,9660,9660,9660,0
|
|
20241224,145300,55945810,9660,9660,9660,9660,0
|
|
20241224,145200,55945810,9660,9660,9660,9660,0
|
|
20241224,145100,55945810,9660,9650,9660,9650,4
|
|
20241224,145000,55907180,9650,9650,9650,9650,0
|
|
20241224,144900,55907180,9650,9650,9650,9650,161
|
|
20241224,144800,54353530,9650,9650,9650,9650,52
|
|
20241224,144700,53851730,9650,9650,9650,9650,0
|
|
20241224,144600,53851730,9650,9650,9650,9650,0
|
|
20241224,144500,53851730,9650,9650,9650,9650,0
|
|
20241224,144400,53851730,9650,9650,9650,9650,0
|
|
20241224,144300,53851730,9650,9650,9650,9650,0
|
|
20241224,144200,53851730,9650,9650,9650,9650,0
|
|
20241224,144100,53851730,9650,9650,9650,9650,0
|
|
20241224,144000,53851730,9650,9650,9650,9650,0
|
|
20241224,143900,53851730,9650,9650,9650,9650,0
|
|
20241224,143800,53851730,9650,9650,9650,9650,6
|
|
20241224,143700,53793830,9630,9630,9630,9630,0
|
|
20241224,143600,53793830,9630,9630,9630,9630,0
|
|
20241224,143500,53793830,9630,9630,9630,9630,0
|
|
20241224,143400,53793830,9630,9630,9630,9630,0
|
|
20241224,143300,53793830,9630,9630,9630,9630,0
|
|
20241224,143200,53793830,9630,9630,9630,9630,0
|
|
20241224,143100,53793830,9630,9630,9630,9630,0
|
|
20241224,143000,53793830,9630,9630,9630,9630,0
|
|
20241224,142900,53793830,9630,9630,9630,9630,0
|
|
20241224,142800,53793830,9630,9630,9630,9630,0
|
|
20241224,142700,53793830,9630,9630,9630,9630,50
|
|
20241224,142600,53312330,9670,9670,9670,9670,0
|
|
20241224,142500,53312330,9670,9670,9670,9670,0
|
|
20241224,142400,53312330,9670,9670,9670,9670,0
|
|
20241224,142300,53312330,9670,9670,9670,9670,0
|
|
20241224,142200,53312330,9670,9670,9670,9670,1
|
|
20241224,142100,53302660,9630,9630,9630,9630,0
|
|
20241224,142000,53302660,9630,9630,9630,9630,0
|
|
20241224,141900,53302660,9630,9630,9630,9630,0
|
|
20241224,141800,53302660,9630,9630,9630,9630,0
|
|
20241224,141700,53302660,9630,9630,9630,9630,0
|
|
20241224,141600,53302660,9630,9630,9630,9630,0
|
|
20241224,141500,53302660,9630,9630,9630,9630,0
|
|
20241224,141400,53302660,9630,9630,9630,9630,0
|
|
20241224,141300,53302660,9630,9630,9630,9630,14
|
|
20241224,141200,53167840,9660,9660,9660,9660,0
|
|
20241224,141100,53167840,9660,9660,9660,9660,0
|
|
20241224,141000,53167840,9660,9660,9660,9660,0
|
|
20241224,140900,53167840,9660,9660,9660,9660,130
|
|
20241224,140800,51912040,9660,9660,9660,9660,10
|
|
20241224,140700,51815440,9660,9660,9660,9660,0
|
|
20241224,140600,51815440,9660,9660,9660,9660,0
|
|
20241224,140500,51815440,9660,9660,9660,9660,0
|
|
20241224,140400,51815440,9660,9660,9660,9660,0
|
|
20241224,140300,51815440,9660,9660,9660,9660,0
|
|
20241224,140200,51815440,9660,9660,9660,9660,0
|
|
20241224,140100,51815440,9660,9660,9660,9660,5
|
|
20241224,140000,51767140,9630,9650,9650,9630,3
|
|
20241224,135900,51738230,9650,9640,9650,9640,17
|
|
20241224,135800,51574230,9650,9650,9650,9650,0
|
|
20241224,135700,51574230,9650,9650,9650,9650,0
|
|
20241224,135600,51574230,9650,9650,9650,9650,0
|
|
20241224,135500,51574230,9650,9650,9650,9650,2
|
|
20241224,135400,51554930,9650,9650,9650,9650,0
|
|
20241224,135300,51554930,9650,9650,9650,9650,0
|
|
20241224,135200,51554930,9650,9650,9650,9650,1
|
|
20241224,135100,51545280,9590,9590,9590,9590,0
|
|
20241224,135000,51545280,9590,9590,9590,9590,0
|
|
20241224,134900,51545280,9590,9590,9590,9590,0
|
|
20241224,134800,51545280,9590,9590,9590,9590,0
|
|
20241224,134700,51545280,9590,9590,9590,9590,0
|
|
20241224,134600,51545280,9590,9590,9590,9590,0
|
|
20241224,134500,51545280,9590,9650,9650,9590,222
|
|
20241224,134400,49416240,9580,9580,9580,9580,0
|
|
20241224,134300,49416240,9580,9590,9590,9580,300
|
|
20241224,134200,46540990,9580,9620,9620,9580,78
|
|
20241224,134100,45792660,9670,9670,9670,9670,0
|
|
20241224,134000,45792660,9670,9670,9670,9670,1
|
|
20241224,133900,45782990,9680,9680,9680,9680,0
|
|
20241224,133800,45782990,9680,9680,9680,9680,0
|
|
20241224,133700,45782990,9680,9680,9680,9680,0
|
|
20241224,133600,45782990,9680,9680,9680,9680,0
|
|
20241224,133500,45782990,9680,9680,9680,9680,0
|
|
20241224,133400,45782990,9680,9680,9680,9680,0
|
|
20241224,133300,45782990,9680,9680,9680,9680,0
|
|
20241224,133200,45782990,9680,9680,9680,9680,0
|
|
20241224,133100,45782990,9680,9650,9680,9650,5
|
|
20241224,133000,45734650,9600,9600,9600,9600,148
|
|
20241224,132900,44313850,9600,9610,9610,9600,296
|
|
20241224,132800,41471320,9610,9610,9610,9610,0
|
|
20241224,132700,41471320,9610,9610,9610,9610,0
|
|
20241224,132600,41471320,9610,9610,9610,9610,0
|
|
20241224,132500,41471320,9610,9610,9610,9610,0
|
|
20241224,132400,41471320,9610,9620,9620,9610,148
|
|
20241224,132300,40048430,9610,9610,9610,9610,0
|
|
20241224,132200,40048430,9610,9620,9620,9610,148
|
|
20241224,132100,38625020,9620,9630,9630,9620,113
|
|
20241224,132000,37537330,9630,9690,9700,9630,189
|
|
20241224,131900,35707890,9700,9730,9730,9700,1204
|
|
20241224,131800,24011750,9730,9730,9730,9730,0
|
|
20241224,131700,24011750,9730,9730,9730,9730,0
|
|
20241224,131600,24011750,9730,9730,9730,9730,0
|
|
20241224,131500,24011750,9730,9730,9730,9730,0
|
|
20241224,131400,24011750,9730,9730,9730,9730,0
|
|
20241224,131300,24011750,9730,9730,9730,9730,0
|
|
20241224,131200,24011750,9730,9730,9730,9730,0
|
|
20241224,131100,24011750,9730,9730,9730,9730,0
|
|
20241224,131000,24011750,9730,9730,9730,9730,0
|
|
20241224,130900,24011750,9730,9730,9730,9730,0
|
|
20241224,130800,24011750,9730,9730,9730,9730,1
|
|
20241224,130700,24002020,9740,9740,9740,9740,0
|
|
20241224,130600,24002020,9740,9740,9740,9740,16
|
|
20241224,130500,23846180,9740,9750,9750,9740,231
|
|
20241224,130400,21595500,9750,9750,9750,9750,0
|
|
20241224,130300,21595500,9750,9750,9750,9750,0
|
|
20241224,130200,21595500,9750,9750,9750,9750,0
|
|
20241224,130100,21595500,9750,9750,9750,9750,0
|
|
20241224,130000,21595500,9750,9750,9750,9750,0
|
|
20241224,125900,21595500,9750,9750,9750,9750,0
|
|
20241224,125800,21595500,9750,9750,9750,9750,0
|
|
20241224,125700,21595500,9750,9750,9750,9750,0
|
|
20241224,125600,21595500,9750,9750,9750,9750,0
|
|
20241224,125500,21595500,9750,9750,9750,9750,0
|
|
20241224,125400,21595500,9750,9750,9750,9750,0
|
|
20241224,125300,21595500,9750,9750,9750,9750,0
|
|
20241224,125200,21595500,9750,9750,9750,9750,0
|
|
20241224,125100,21595500,9750,9750,9750,9750,1
|
|
20241224,125000,21585750,9760,9760,9760,9760,2
|
|
20241224,124900,21566230,9770,9770,9770,9770,0
|
|
20241224,124800,21566230,9770,9770,9770,9770,0
|
|
20241224,124700,21566230,9770,9770,9770,9770,0
|
|
20241224,124600,21566230,9770,9770,9770,9770,0
|
|
20241224,124500,21566230,9770,9770,9770,9770,0
|
|
20241224,124400,21566230,9770,9770,9770,9770,0
|
|
20241224,124300,21566230,9770,9770,9770,9770,0
|
|
20241224,124200,21566230,9770,9770,9770,9770,0
|
|
20241224,124100,21566230,9770,9770,9770,9770,0
|
|
20241224,124000,21566230,9770,9770,9770,9770,0
|
|
20241224,123900,21566230,9770,9770,9770,9770,0
|
|
20241224,123800,21566230,9770,9770,9770,9770,0
|
|
20241224,123700,21566230,9770,9770,9770,9770,0
|
|
20241224,123600,21566230,9770,9770,9770,9770,0
|
|
20241224,123500,21566230,9770,9770,9770,9770,0
|
|
20241224,123400,21566230,9770,9770,9770,9770,111
|
|
20241224,123300,20481760,9770,9770,9770,9770,0
|
|
20241224,123200,20481760,9770,9770,9770,9770,0
|
|
20241224,123100,20481760,9770,9770,9770,9770,0
|
|
20241224,123000,20481760,9770,9770,9770,9770,0
|
|
20241224,122900,20481760,9770,9770,9770,9770,1
|
|
20241224,122800,20471990,9770,9770,9770,9770,0
|
|
20241224,122700,20471990,9770,9770,9770,9770,0
|
|
20241224,122600,20471990,9770,9770,9770,9770,0
|
|
20241224,122500,20471990,9770,9770,9770,9770,0
|
|
20241224,122400,20471990,9770,9770,9770,9770,1
|
|
20241224,122300,20462220,9780,9780,9780,9780,0
|
|
20241224,122200,20462220,9780,9780,9780,9780,0
|
|
20241224,122100,20462220,9780,9780,9780,9780,0
|
|
20241224,122000,20462220,9780,9780,9780,9780,1
|
|
20241224,121900,20452440,9780,9780,9780,9780,0
|
|
20241224,121800,20452440,9780,9790,9790,9780,159
|
|
20241224,121700,18897380,9790,9790,9790,9790,0
|
|
20241224,121600,18897380,9790,9790,9790,9790,0
|
|
20241224,121500,18897380,9790,9790,9790,9790,0
|
|
20241224,121400,18897380,9790,9790,9790,9790,0
|
|
20241224,121300,18897380,9790,9790,9790,9790,0
|
|
20241224,121200,18897380,9790,9790,9790,9790,0
|
|
20241224,121100,18897380,9790,9790,9790,9790,0
|
|
20241224,121000,18897380,9790,9790,9790,9790,0
|
|
20241224,120900,18897380,9790,9790,9790,9790,0
|
|
20241224,120800,18897380,9790,9790,9790,9790,0
|
|
20241224,120700,18897380,9790,9790,9790,9790,25
|
|
20241224,120600,18652630,9790,9790,9790,9790,0
|
|
20241224,120500,18652630,9790,9790,9790,9790,1
|
|
20241224,120400,18642840,9780,9780,9780,9780,1
|
|
20241224,120300,18633060,9780,9780,9780,9780,0
|
|
20241224,120200,18633060,9780,9780,9780,9780,0
|
|
20241224,120100,18633060,9780,9780,9780,9780,0
|
|
20241224,120000,18633060,9780,9780,9780,9780,0
|
|
20241224,115900,18633060,9780,9780,9780,9780,0
|
|
20241224,115800,18633060,9780,9780,9780,9780,0
|
|
20241224,115700,18633060,9780,9780,9780,9780,0
|
|
20241224,115600,18633060,9780,9780,9780,9780,131
|
|
20241224,115500,17351880,9780,9780,9780,9780,4
|
|
20241224,115400,17312760,9790,9790,9790,9790,0
|
|
20241224,115300,17312760,9790,9790,9790,9790,6
|
|
20241224,115200,17254020,9790,9790,9790,9790,2
|
|
20241224,115100,17234440,9790,9790,9790,9790,0
|
|
20241224,115000,17234440,9790,9790,9790,9790,0
|
|
20241224,114900,17234440,9790,9790,9790,9790,0
|
|
20241224,114800,17234440,9790,9790,9790,9790,0
|
|
20241224,114700,17234440,9790,9790,9790,9790,1
|
|
20241224,114600,17224650,9780,9780,9780,9780,0
|
|
20241224,114500,17224650,9780,9780,9780,9780,0
|
|
20241224,114400,17224650,9780,9780,9780,9780,1
|
|
20241224,114300,17214870,9780,9780,9780,9780,200
|
|
20241224,114200,15258870,9780,9780,9780,9780,97
|
|
20241224,114100,14310210,9790,9800,9800,9790,3
|
|
20241224,114000,14280820,9810,9810,9810,9810,0
|
|
20241224,113900,14280820,9810,9810,9810,9810,0
|
|
20241224,113800,14280820,9810,9810,9810,9810,23
|
|
20241224,113700,14055190,9810,9810,9810,9810,4
|
|
20241224,113600,14015950,9810,9810,9810,9810,4
|
|
20241224,113500,13976710,9810,9810,9810,9810,100
|
|
20241224,113400,12995710,9810,9810,9810,9810,35
|
|
20241224,113300,12652360,9790,9790,9790,9790,344
|
|
20241224,113200,9284600,9790,9790,9790,9790,0
|
|
20241224,113100,9284600,9790,9790,9790,9790,0
|
|
20241224,113000,9284600,9790,9790,9790,9790,0
|
|
20241224,112900,9284600,9790,9790,9790,9790,0
|
|
20241224,112800,9284600,9790,9790,9790,9790,0
|
|
20241224,112700,9284600,9790,9790,9790,9790,0
|
|
20241224,112600,9284600,9790,9790,9790,9790,0
|
|
20241224,112500,9284600,9790,9790,9790,9790,1
|
|
20241224,112400,9274810,9790,9790,9790,9790,0
|
|
20241224,112300,9274810,9790,9790,9790,9790,0
|
|
20241224,112200,9274810,9790,9790,9790,9790,0
|
|
20241224,112100,9274810,9790,9790,9790,9790,4
|
|
20241224,112000,9235650,9790,9790,9790,9790,0
|
|
20241224,111900,9235650,9790,9800,9800,9790,148
|
|
20241224,111800,7785640,9810,9810,9810,9810,0
|
|
20241224,111700,7785640,9810,9810,9810,9810,0
|
|
20241224,111600,7785640,9810,9810,9810,9810,24
|
|
20241224,111500,7550200,9850,9850,9850,9850,0
|
|
20241224,111400,7550200,9850,9850,9850,9850,0
|
|
20241224,111300,7550200,9850,9850,9850,9850,0
|
|
20241224,111200,7550200,9850,9850,9850,9850,0
|
|
20241224,111100,7550200,9850,9850,9850,9850,0
|
|
20241224,111000,7550200,9850,9850,9850,9850,0
|
|
20241224,110900,7550200,9850,9850,9850,9850,0
|
|
20241224,110800,7550200,9850,9850,9850,9850,0
|
|
20241224,110700,7550200,9850,9850,9850,9850,0
|
|
20241224,110600,7550200,9850,9850,9850,9850,0
|
|
20241224,110500,7550200,9850,9850,9850,9850,0
|
|
20241224,110400,7550200,9850,9850,9850,9850,0
|
|
20241224,110300,7550200,9850,9850,9850,9850,0
|
|
20241224,110200,7550200,9850,9840,9850,9840,11
|
|
20241224,110100,7441950,9800,9800,9800,9800,0
|
|
20241224,110000,7441950,9800,9800,9800,9800,0
|
|
20241224,105900,7441950,9800,9800,9800,9800,0
|
|
20241224,105800,7441950,9800,9800,9800,9800,0
|
|
20241224,105700,7441950,9800,9800,9800,9800,0
|
|
20241224,105600,7441950,9800,9800,9800,9800,20
|
|
20241224,105500,7245950,9810,9810,9810,9810,0
|
|
20241224,105400,7245950,9810,9810,9810,9810,0
|
|
20241224,105300,7245950,9810,9810,9810,9810,0
|
|
20241224,105200,7245950,9810,9810,9810,9810,0
|
|
20241224,105100,7245950,9810,9810,9810,9810,0
|
|
20241224,105000,7245950,9810,9810,9810,9810,0
|
|
20241224,104900,7245950,9810,9810,9810,9810,0
|
|
20241224,104800,7245950,9810,9820,9820,9810,207
|
|
20241224,104700,5215030,9830,9830,9830,9830,1
|
|
20241224,104600,5205200,9860,9860,9860,9860,0
|
|
20241224,104500,5205200,9860,9860,9860,9860,0
|
|
20241224,104400,5205200,9860,9860,9860,9860,0
|
|
20241224,104300,5205200,9860,9860,9860,9860,0
|
|
20241224,104200,5205200,9860,9860,9860,9860,0
|
|
20241224,104100,5205200,9860,9860,9860,9860,0
|
|
20241224,104000,5205200,9860,9860,9860,9860,0
|
|
20241224,103900,5205200,9860,9860,9860,9860,0
|
|
20241224,103800,5205200,9860,9860,9860,9860,0
|
|
20241224,103700,5205200,9860,9860,9860,9860,0
|
|
20241224,103600,5205200,9860,9860,9860,9860,0
|
|
20241224,103500,5205200,9860,9860,9860,9860,0
|
|
20241224,103400,5205200,9860,9860,9860,9860,2
|
|
20241224,103300,5185480,9840,9840,9840,9840,0
|
|
20241224,103200,5185480,9840,9840,9840,9840,0
|
|
20241224,103100,5185480,9840,9840,9840,9840,0
|
|
20241224,103000,5185480,9840,9840,9840,9840,0
|
|
20241224,102900,5185480,9840,9840,9840,9840,0
|
|
20241224,102800,5185480,9840,9840,9840,9840,0
|
|
20241224,102700,5185480,9840,9840,9840,9840,0
|
|
20241224,102600,5185480,9840,9840,9840,9840,0
|
|
20241224,102500,5185480,9840,9840,9840,9840,0
|
|
20241224,102400,5185480,9840,9840,9840,9840,1
|
|
20241224,102300,5175640,9860,9860,9860,9860,0
|
|
20241224,102200,5175640,9860,9860,9860,9860,0
|
|
20241224,102100,5175640,9860,9860,9860,9860,0
|
|
20241224,102000,5175640,9860,9860,9860,9860,0
|
|
20241224,101900,5175640,9860,9860,9860,9860,0
|
|
20241224,101800,5175640,9860,9860,9860,9860,1
|
|
20241224,101700,5165780,9820,9820,9820,9820,0
|
|
20241224,101600,5165780,9820,9820,9820,9820,0
|
|
20241224,101500,5165780,9820,9820,9820,9820,0
|
|
20241224,101400,5165780,9820,9820,9820,9820,0
|
|
20241224,101300,5165780,9820,9820,9820,9820,0
|
|
20241224,101200,5165780,9820,9820,9820,9820,10
|
|
20241224,101100,5067580,9860,9860,9860,9860,0
|
|
20241224,101000,5067580,9860,9860,9860,9860,1
|
|
20241224,100900,5057720,9830,9830,9830,9830,0
|
|
20241224,100800,5057720,9830,9830,9830,9830,0
|
|
20241224,100700,5057720,9830,9830,9830,9830,0
|
|
20241224,100600,5057720,9830,9830,9830,9830,0
|
|
20241224,100500,5057720,9830,9830,9830,9830,0
|
|
20241224,100400,5057720,9830,9830,9830,9830,0
|
|
20241224,100300,5057720,9830,9830,9830,9830,0
|
|
20241224,100200,5057720,9830,9840,9840,9830,90
|
|
20241224,100100,4172410,9870,9870,9870,9870,0
|
|
20241224,100000,4172410,9870,9870,9870,9870,1
|
|
20241224,095900,4162540,9850,9850,9850,9850,0
|
|
20241224,095800,4162540,9850,9850,9850,9850,0
|
|
20241224,095700,4162540,9850,9850,9850,9850,2
|
|
20241224,095600,4142840,9850,9850,9850,9850,0
|
|
20241224,095500,4142840,9850,9850,9850,9850,0
|
|
20241224,095400,4142840,9850,9850,9850,9850,0
|
|
20241224,095300,4142840,9850,9850,9850,9850,0
|
|
20241224,095200,4142840,9850,9850,9850,9850,0
|
|
20241224,095100,4142840,9850,9860,9860,9850,31
|
|
20241224,095000,3837190,9860,9860,9860,9860,0
|
|
20241224,094900,3837190,9860,9860,9860,9860,5
|
|
20241224,094800,3787890,9860,9860,9860,9860,0
|
|
20241224,094700,3787890,9860,9860,9860,9860,5
|
|
20241224,094600,3738590,9860,9860,9860,9860,0
|
|
20241224,094500,3738590,9860,9860,9860,9860,0
|
|
20241224,094400,3738590,9860,9860,9860,9860,55
|
|
20241224,094300,3196290,9880,9880,9880,9880,0
|
|
20241224,094200,3196290,9880,9880,9880,9880,3
|
|
20241224,094100,3166650,9880,9840,9880,9840,4
|
|
20241224,094000,3127170,9820,9820,9820,9820,0
|
|
20241224,093900,3127170,9820,9820,9820,9820,0
|
|
20241224,093800,3127170,9820,9820,9820,9820,0
|
|
20241224,093700,3127170,9820,9820,9820,9820,0
|
|
20241224,093600,3127170,9820,9820,9820,9820,0
|
|
20241224,093500,3127170,9820,9820,9820,9820,12
|
|
20241224,093400,3009330,9880,9880,9880,9880,0
|
|
20241224,093300,3009330,9880,9880,9880,9880,0
|
|
20241224,093200,3009330,9880,9880,9880,9880,1
|
|
20241224,093100,2999450,9820,9820,9820,9820,4
|
|
20241224,093000,2960170,9880,9880,9880,9880,1
|
|
20241224,092900,2950290,9880,9880,9880,9880,0
|
|
20241224,092800,2950290,9880,9880,9880,9880,0
|
|
20241224,092700,2950290,9880,9880,9880,9880,1
|
|
20241224,092600,2940410,9880,9880,9880,9880,0
|
|
20241224,092500,2940410,9880,9880,9880,9880,58
|
|
20241224,092400,2367370,9880,9880,9880,9880,0
|
|
20241224,092300,2367370,9880,9880,9880,9880,1
|
|
20241224,092200,2357490,9810,9810,9810,9810,0
|
|
20241224,092100,2357490,9810,9810,9810,9810,0
|
|
20241224,092000,2357490,9810,9890,9890,9810,184
|
|
20241224,091900,543640,9890,9890,9890,9890,0
|
|
20241224,091800,543640,9890,9890,9890,9890,0
|
|
20241224,091700,543640,9890,9890,9890,9890,0
|
|
20241224,091600,543640,9890,9890,9890,9890,0
|
|
20241224,091500,543640,9890,9890,9890,9890,0
|
|
20241224,091400,543640,9890,9820,9890,9820,6
|
|
20241224,091300,484650,9890,9830,9890,9820,11
|
|
20241224,091200,376490,9820,9820,9820,9820,0
|
|
20241224,091100,376490,9820,9820,9820,9820,0
|
|
20241224,091000,376490,9820,9820,9820,9820,1
|
|
20241224,090900,366670,9910,9910,9910,9910,0
|
|
20241224,090800,366670,9910,9910,9910,9910,0
|
|
20241224,090700,366670,9910,9910,9910,9910,0
|
|
20241224,090600,366670,9910,9910,9910,9910,0
|
|
20241224,090500,366670,9910,9910,9910,9910,0
|
|
20241224,090400,366670,9910,9910,9910,9910,0
|
|
20241224,090300,366670,9910,9910,9910,9910,0
|
|
20241224,090200,366670,9910,9910,9910,9910,0
|
|
20241224,090100,366670,9910,9910,9910,9910,0
|
|
20241224,090000,366670,9910,9910,9910,9910,37
|